Australia markets closed

Koninklijke BAM Groep nv (BAMNB.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
3.8240-0.1320 (-3.34%)
At close: 05:35PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243.95403.99003.77603.82403.82401,399,206
13 June 20243.96004.01003.95003.95603.95601,070,775
12 June 20243.95403.98603.93003.96003.9600608,843
11 June 20244.00404.05203.93803.93803.93801,435,052
10 June 20243.93003.98403.90003.97603.9760428,057
07 June 20243.98404.00003.93003.96003.9600886,401
06 June 20244.02004.06403.97004.00004.00001,393,874
05 June 20243.98204.01403.95204.00404.0040732,010
04 June 20243.95404.01003.93603.96203.9620836,209
03 June 20243.88204.03003.86603.97203.97201,760,017
31 May 20243.83603.85603.82403.85003.85001,290,886
30 May 20243.83203.85803.82003.84403.8440728,886
29 May 20243.85003.88003.80603.83803.8380869,579
28 May 20243.92603.95003.86203.86203.86201,064,163
27 May 20243.94003.97803.92003.92603.9260878,383
24 May 20243.90203.97003.87803.94803.94801,134,831
23 May 20243.78003.92403.77403.92403.92401,467,077
22 May 20243.74203.84203.74003.78003.78001,448,774
21 May 20243.72803.73203.69603.73203.73201,065,327
20 May 20243.70003.74203.69603.74203.7420507,499
17 May 20243.67003.70603.66203.69803.6980661,561
16 May 20243.70203.73003.67603.70403.70401,327,485
15 May 20243.68403.72603.65803.68203.6820932,488
14 May 20243.55203.71003.55203.67003.67001,302,845
13 May 20243.48803.54403.47803.54403.54401,078,584
10 May 20243.47203.51603.45403.49203.4920909,065
09 May 20243.45003.46003.42603.45803.4580539,255
08 May 20243.40603.47003.38203.45403.45401,099,603
07 May 20243.43603.43803.36803.41603.41601,095,931
06 May 20243.40803.42403.34803.40803.4080971,281
03 May 20243.42003.46403.32603.39003.39002,640,209
02 May 20243.40003.43803.11603.41803.41805,737,912
30 Apr 20243.90803.92403.80003.83403.83401,085,177
29 Apr 20243.92003.93003.86603.91803.9180736,960
26 Apr 20243.93003.93203.86003.89603.8960525,331
25 Apr 20244.03204.03603.87003.90003.9000691,847
24 Apr 20244.00004.04603.97804.02004.0200825,674
23 Apr 20243.82603.98803.79003.98603.98601,515,663
22 Apr 20243.80003.83203.75603.80603.8060557,556
19 Apr 20243.80003.81403.75803.78803.7880577,058
18 Apr 20243.83403.86803.78203.83003.8300705,352
17 Apr 20243.77603.84803.75203.82203.8220943,988
16 Apr 20243.75003.80203.70003.77803.7780918,061
15 Apr 20243.84003.86003.77603.79403.79401,033,526
12 Apr 20243.78003.89803.76003.82603.82601,690,378
12 Apr 20240.2 Dividend
11 Apr 20243.96404.00403.88803.94403.74401,306,614
10 Apr 20243.98604.01003.88803.96403.76301,800,107
09 Apr 20244.05404.07603.95603.98403.78202,003,951
08 Apr 20243.99004.08603.96804.05403.84841,845,518
05 Apr 20243.86203.98203.83603.98203.78011,509,210
04 Apr 20243.66404.04403.66403.90003.70225,368,756
03 Apr 20243.47803.53803.45403.53803.3586836,789
02 Apr 20243.50803.52003.45803.46203.2864863,487
28 Mar 20243.52803.53603.47603.51203.33391,118,392
27 Mar 20243.46003.53803.44803.53003.3510858,766
26 Mar 20243.41003.45603.39003.44803.2732791,846
25 Mar 20243.32603.41203.25403.40603.23331,139,892
22 Mar 20243.36803.38203.30603.32403.15541,041,758
21 Mar 20243.41403.43403.35603.36803.19721,083,800
20 Mar 20243.40803.40803.35403.38603.2143702,870
19 Mar 20243.40803.42803.34203.42203.2485882,873
18 Mar 20243.45003.48603.39203.40603.2333930,565
15 Mar 20243.40003.47803.39603.45003.27511,561,869
14 Mar 20243.42603.44203.37003.39203.22001,082,585
13 Mar 20243.42003.43203.40003.41203.2390457,830
12 Mar 20243.41803.44403.37003.40203.22951,100,440
11 Mar 20243.39003.41203.36603.40603.2333793,957
08 Mar 20243.45403.46803.40403.41603.24281,269,274
07 Mar 20243.34603.43603.32603.42803.25422,234,288
06 Mar 20243.29403.35003.28003.34403.17441,091,946
05 Mar 20243.29003.30403.24803.28803.1213789,637
04 Mar 20243.26203.30803.16403.28603.11941,751,970
01 Mar 20243.34003.34003.26003.26203.09661,952,246
29 Feb 20243.29603.32203.25803.30203.13462,621,780
28 Feb 20243.25003.28603.24003.28603.11941,194,124
27 Feb 20243.21603.27203.20203.26003.09472,099,720
26 Feb 20243.21803.22203.18203.20603.04341,296,860
23 Feb 20243.15003.21803.12803.21203.04912,147,031
22 Feb 20243.10403.14603.05403.13602.97701,494,272
21 Feb 20243.15003.16402.98403.07402.91812,636,642
20 Feb 20243.09403.14003.07203.12002.96181,450,582
19 Feb 20243.01803.10803.01803.09802.94091,818,012
16 Feb 20243.03003.09402.85403.01802.86503,441,574
15 Feb 20242.78003.05802.77003.02802.874512,028,780
14 Feb 20242.48002.56802.47602.55002.42071,316,568
13 Feb 20242.62402.62402.45402.49202.36561,705,068
12 Feb 20242.59602.63002.58802.62202.4890694,860
09 Feb 20242.62002.63002.57402.58802.4568680,376
08 Feb 20242.56802.63002.56802.61602.48331,096,955
07 Feb 20242.52202.58602.51202.55402.4245863,367
06 Feb 20242.50402.52602.49802.52602.3979590,463
05 Feb 20242.50002.52602.46802.50002.3732998,041
02 Feb 20242.54002.55002.50202.50402.3770486,024
01 Feb 20242.56002.56002.50602.52202.3941670,474
31 Jan 20242.56802.57002.54402.56402.4340635,210
30 Jan 20242.58002.59402.56402.56402.4340508,167
29 Jan 20242.61802.61802.56602.57602.4454566,853
26 Jan 20242.60002.62602.59002.61202.4795664,314
25 Jan 20242.63402.64002.60002.61202.4795567,133
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...